5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-1.61%
3 MONTH PERFORMANCE
-6.47%
6 MONTH PERFORMANCE
-10.19%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
-26.96%
MSC Income Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $12.87 | $12.87 (-0.04%) | $13.01 | $12.85 | 105.50 K | $608.56 M |
| 02/17/2026 | $12.90 | $12.89 (-0.08%) | $13.09 | $12.72 | 327.05 K | $609.74 M |
| 02/13/2026 | $12.99 | $12.99 (0%) | $13.13 | $12.86 | 342.70 K | $614.47 M |
| 02/12/2026 | $12.90 | $13.01 (0.85%) | $13.19 | $12.90 | 410.40 K | $615.41 M |
| 02/11/2026 | $13.07 | $12.90 (-1.3%) | $13.14 | $12.83 | 582.12 K | $610.21 M |
| 02/10/2026 | $13.20 | $13.04 (-1.21%) | $13.38 | $13.04 | 344.63 K | $616.83 M |
| 02/09/2026 | $13.12 | $13.18 (0.46%) | $13.47 | $13.12 | 455.80 K | $623.46 M |
| 02/06/2026 | $12.99 | $13.10 (0.85%) | $13.23 | $12.92 | 451.69 K | $619.67 M |
| 02/05/2026 | $12.54 | $12.92 (3.03%) | $13.04 | $12.44 | 667.90 K | $611.16 M |
| 02/04/2026 | $12.77 | $12.75 (-0.16%) | $13.09 | $12.65 | 678.61 K | $603.12 M |
| 02/03/2026 | $12.90 | $12.77 (-1.01%) | $13.18 | $12.60 | 807.73 K | $604.06 M |
| 02/02/2026 | $13.09 | $12.97 (-0.92%) | $13.24 | $12.77 | 888.02 K | $613.52 M |
| 01/30/2026 | $13.61 | $13.24 (-2.72%) | $13.86 | $13.12 | 379.40 K | $626.29 M |
| 01/29/2026 | $13.42 | $13.67 (1.86%) | $13.85 | $13.42 | 288.80 K | $646.63 M |
| 01/28/2026 | $13.37 | $13.44 (0.52%) | $13.57 | $13.37 | 236.00 K | $635.76 M |
| 01/27/2026 | $13.31 | $13.40 (0.68%) | $13.55 | $13.31 | 203.20 K | $633.86 M |
| 01/26/2026 | $13.30 | $13.32 (0.15%) | $13.38 | $12.95 | 341.45 K | $630.08 M |
| 01/23/2026 | $13.30 | $13.19 (-0.83%) | $13.40 | $13.11 | 142.80 K | $623.93 M |
| 01/22/2026 | $13.35 | $13.28 (-0.52%) | $13.69 | $13.09 | 152.70 K | $628.19 M |
| 01/21/2026 | $13.44 | $13.33 (-0.82%) | $13.53 | $13.13 | 214.90 K | $630.55 M |
| 01/20/2026 | $13.00 | $13.46 (3.54%) | $13.52 | $12.97 | 267.70 K | $636.70 M |
| 01/16/2026 | $13.42 | $13.08 (-2.53%) | $13.68 | $13.08 | 241.80 K | $618.73 M |
| 01/15/2026 | $13.33 | $13.49 (1.2%) | $13.59 | $13.33 | 216.90 K | $638.12 M |
| 01/14/2026 | $13.20 | $13.36 (1.21%) | $13.50 | $13.11 | 179.30 K | $631.97 M |
| 01/13/2026 | $13.20 | $13.11 (-0.68%) | $13.60 | $13.07 | 231.00 K | $620.15 M |
| 01/12/2026 | $13.14 | $13.15 (0.08%) | $13.27 | $12.99 | 163.90 K | $622.04 M |
| 01/09/2026 | $13.14 | $13.16 (0.15%) | $13.28 | $12.90 | 177.30 K | $622.51 M |
| 01/08/2026 | $12.83 | $13.13 (2.34%) | $13.32 | $12.83 | 239.14 K | $621.09 M |
| 01/07/2026 | $13.26 | $12.95 (-2.34%) | $13.29 | $12.80 | 230.12 K | $612.58 M |
| 01/06/2026 | $13.60 | $13.26 (-2.5%) | $13.75 | $13.22 | 200.13 K | $627.24 M |
| 01/05/2026 | $13.48 | $13.62 (1.04%) | $13.79 | $13.48 | 158.80 K | $644.27 M |
| 01/02/2026 | $13.32 | $13.46 (1.05%) | $13.53 | $13.19 | 155.21 K | $636.70 M |
| 12/31/2025 | $12.96 | $13.14 (1.39%) | $13.30 | $12.96 | 202.65 K | $621.56 M |
| 12/30/2025 | $13.53 | $13.32 (-1.55%) | $13.74 | $13.32 | 299.10 K | $630.08 M |
| 12/29/2025 | $13.47 | $13.61 (1.04%) | $13.85 | $13.47 | 223.44 K | $643.80 M |
| 12/26/2025 | $13.60 | $13.64 (0.29%) | $13.74 | $13.45 | 195.77 K | $645.22 M |
| 12/24/2025 | $13.20 | $13.60 (3.03%) | $13.70 | $13.20 | 121.20 K | $643.32 M |
| 12/23/2025 | $13.37 | $13.20 (-1.27%) | $13.67 | $13.18 | 279.80 K | $624.40 M |
| 12/22/2025 | $13.22 | $13.47 (1.89%) | $13.64 | $13.22 | 176.04 K | $637.17 M |
| 12/19/2025 | $13.08 | $13.21 (0.99%) | $13.35 | $13.08 | 263.91 K | $624.88 M |
| 12/18/2025 | $13.12 | $13.14 (0.15%) | $13.39 | $13.09 | 209.40 K | $621.56 M |
| 12/17/2025 | $13.46 | $13.13 (-2.45%) | $13.60 | $13.10 | 237.85 K | $621.09 M |
| 12/16/2025 | $13.36 | $13.43 (0.52%) | $13.65 | $13.36 | 251.13 K | $635.28 M |
| 12/15/2025 | $13.69 | $13.44 (-1.83%) | $13.83 | $13.35 | 256.30 K | $635.76 M |
| 12/12/2025 | $13.99 | $13.67 (-2.29%) | $14.09 | $13.67 | 151.02 K | $646.63 M |
| 12/11/2025 | $14.27 | $14.02 (-1.75%) | $14.46 | $13.91 | 183.54 K | $663.19 M |
| 12/10/2025 | $14.36 | $14.22 (-0.97%) | $14.46 | $14.20 | 221.12 K | $672.65 M |
| 12/09/2025 | $13.85 | $14.31 (3.32%) | $14.35 | $13.85 | 179.60 K | $676.91 M |
| 12/08/2025 | $14.04 | $14.08 (0.28%) | $14.30 | $13.99 | 200.70 K | $666.03 M |
| 12/05/2025 | $14.14 | $14.01 (-0.92%) | $14.25 | $14.00 | 153.70 K | $662.72 M |
| 12/04/2025 | $14.00 | $14.19 (1.36%) | $14.27 | $14.00 | 204.40 K | $671.23 M |
| 12/03/2025 | $13.94 | $14.06 (0.86%) | $14.20 | $13.94 | 193.95 K | $665.08 M |
| 12/02/2025 | $13.87 | $13.98 (0.79%) | $14.07 | $13.84 | 185.60 K | $661.30 M |
| 12/01/2025 | $14.05 | $13.81 (-1.71%) | $14.10 | $13.76 | 224.30 K | $653.26 M |
| 11/28/2025 | $13.71 | $14.22 (3.72%) | $14.22 | $13.70 | 101.44 K | $672.65 M |
| 11/26/2025 | $14.04 | $13.77 (-1.92%) | $14.07 | $13.73 | 229.33 K | $651.37 M |
| 11/25/2025 | $13.86 | $14.03 (1.23%) | $14.08 | $13.77 | 222.20 K | $663.66 M |
| 11/24/2025 | $13.58 | $13.92 (2.5%) | $13.99 | $13.58 | 157.70 K | $658.46 M |
| 11/21/2025 | $13.54 | $13.58 (0.3%) | $13.74 | $13.31 | 296.35 K | $642.38 M |
| 11/20/2025 | $13.67 | $13.59 (-0.59%) | $13.99 | $13.48 | 244.50 K | $642.85 M |
| 11/19/2025 | $13.85 | $13.59 (-1.88%) | $14.17 | $13.50 | 374.85 K | $642.85 M |
| 11/18/2025 | $13.50 | $13.76 (1.93%) | $13.92 | $13.46 | 376.90 K | $650.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
